ASX:GXAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.50	15.50	15.03	15.08	-	-2.77%	72,251
Jul 27, 2026	15.61	15.61	15.40	15.51	15.51	0.32%	67,568
Jul 24, 2026	15.69	15.69	15.41	15.46	15.46	-2.15%	50,893
Jul 23, 2026	16.00	16.01	15.77	15.80	15.80	-0.50%	34,371
Jul 22, 2026	16.00	16.36	15.86	15.88	15.88	0.76%	60,128
Jul 21, 2026	15.44	15.80	15.44	15.76	15.76	2.07%	77,255
Jul 20, 2026	15.31	15.61	15.31	15.44	15.44	1.58%	70,940
Jul 17, 2026	16.00	16.00	15.20	15.20	15.20	-5.00%	218,540
Jul 16, 2026	16.40	16.40	15.93	16.00	16.00	-2.68%	59,349
Jul 15, 2026	16.50	16.50	16.34	16.44	16.44	1.80%	46,967
Jul 14, 2026	16.40	16.40	16.01	16.15	16.15	-0.98%	59,612
Jul 13, 2026	17.00	17.00	16.25	16.31	16.31	-3.03%	82,856
Jul 10, 2026	16.91	17.01	16.74	16.82	16.82	1.26%	43,007
Jul 9, 2026	16.39	16.67	16.39	16.61	16.61	1.90%	50,936
Jul 8, 2026	16.50	16.68	16.06	16.30	16.30	-2.98%	94,737
Jul 7, 2026	16.78	16.95	16.47	16.80	16.80	0.24%	177,277
Jul 6, 2026	17.00	17.10	16.64	16.76	16.76	0.12%	76,952
Jul 3, 2026	16.59	16.83	16.37	16.74	16.74	0.06%	139,933
Jul 2, 2026	17.00	17.89	16.73	16.73	16.73	-3.27%	118,354
Jul 1, 2026	18.25	18.31	18.00	18.10	17.30	-0.17%	35,217
Jun 30, 2026	17.70	18.19	17.70	18.13	17.32	2.49%	68,622
Jun 29, 2026	17.65	17.87	17.59	17.69	16.90	0.91%	59,695
Jun 26, 2026	18.40	18.40	17.40	17.53	16.75	-5.04%	95,102
Jun 25, 2026	18.19	18.46	18.14	18.46	17.64	2.73%	64,416
Jun 24, 2026	17.80	18.13	17.68	17.97	17.17	1.01%	86,548
Jun 23, 2026	18.42	18.42	17.79	17.79	17.00	-3.21%	94,545
Jun 22, 2026	18.35	18.38	18.08	18.38	17.56	1.21%	117,695
Jun 19, 2026	18.20	18.34	18.06	18.16	17.35	0.22%	63,530
Jun 18, 2026	18.25	18.25	17.95	18.12	17.31	1.00%	46,244
Jun 17, 2026	18.28	18.28	17.70	17.94	17.14	-0.72%	74,461
Jun 16, 2026	18.01	18.11	17.91	18.07	17.27	1.18%	69,472
Jun 15, 2026	17.90	17.90	17.77	17.86	17.07	2.58%	80,469
Jun 12, 2026	17.24	17.55	17.24	17.41	16.64	2.96%	58,001
Jun 11, 2026	16.79	17.04	16.45	16.91	16.16	-0.59%	85,837
Jun 10, 2026	17.52	17.59	17.01	17.01	16.25	-4.60%	133,379
Jun 9, 2026	18.11	18.14	17.46	17.83	17.04	-1.22%	148,831
Jun 5, 2026	18.36	18.36	17.94	18.05	17.25	-1.74%	69,556
Jun 4, 2026	18.90	18.90	18.30	18.37	17.55	-2.44%	95,212
Jun 3, 2026	19.03	19.28	18.74	18.83	17.99	0.91%	92,830
Jun 2, 2026	18.53	19.00	18.45	18.66	17.83	1.63%	95,342
Jun 1, 2026	17.96	18.36	17.96	18.36	17.54	2.34%	80,433
May 29, 2026	17.90	17.95	17.78	17.94	17.14	2.63%	68,874
May 28, 2026	17.79	17.79	17.34	17.48	16.70	-1.08%	96,575
May 27, 2026	17.45	17.80	17.45	17.67	16.88	2.55%	89,845
May 26, 2026	17.39	17.39	17.14	17.23	16.46	-	43,285
May 25, 2026	16.95	17.25	16.92	17.23	16.46	1.65%	40,697
May 22, 2026	16.90	16.99	16.88	16.95	16.20	1.13%	38,354
May 21, 2026	16.41	16.81	16.41	16.76	16.02	2.82%	55,953
May 20, 2026	16.40	16.40	16.22	16.30	15.58	-0.18%	41,822
May 19, 2026	16.52	16.52	16.24	16.33	15.60	-0.43%	46,369